Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 23-Feb-03 08:22:30 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CGS) COGSTATE LTD home page...

     Prev Section TOC    Company Info for CGS    Fundamental Next Section
Listing Code CGS
Listing Name COGSTATE LTD
GICS Sector Health Care Equipment & Services
Company Listing ASX listed company as at Thu Feb 02 13:00:17 AEDT 2023
ISIN Name COGSTATE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CGS8


Maximum Price date available .. Thursday 2nd February 2023
Latest price with VOLUME for CGS .. Thursday 2nd February 2023

CGS is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Feb 02 13:00:17 AEDT 2023
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CGS
DATE ### ### ### ### ###
SHARE PRICE ### ### 1.82 ### 1.8
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### 27.26 ### 22.81
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ###
Year Low 1.23 1.23 1.23 1.355 1.355
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 380 380 380 170 170
52Week High ### ### ### ### ###
52Week Low 1.23 1.23 1.23 1.355 1.355

     Prev Section Fundamental    News for CGS    Options Next Section

Score Company CGS for Ownership
CtrLinksDateNewsScore

     Prev Section News    Options owned by CGS    Warrants Next Section
No OPTIONS for company (CGS) COGSTATE LTD.
     Prev Section Options    Warrants owned by CGS    Charting Next Section
No Warrants for company (CGS) COGSTATE LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CGS) COGSTATE LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 2 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CGS

     Prev Section Weekly    Format Enhanced Daily Prices for CGS    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CGS) COGSTATE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.06
2023-Feb-02 Thu ### ### ### 1.88 143,541 ### ### 75.0 ###
2023-Feb-01 Wed ### ### ### ### ### 337,658 -2.0 23.9 ###
2023-Jan-31 Tue ### 2 1.875 ### 184,785 358,020 ### 95.4 ###
2023-Jan-30 Mon ### ### 1.85 1.885 ### ### ### 1.7 ###
2023-Jan-27 Fri 2 ### 1.925 2 ### ### ### 71.2 ###
2023-Jan-25 Wed 1.985 ### ### 2 ### ### 0.8 78.4 ###
2023-Jan-24 Tue ### ### ### 2 168,521 329,458 ### ### ###
2023-Jan-23 Mon ### ### ### ### 123,286 ### -0.8 ### ###
2023-Jan-20 Fri ### ### 1.845 ### ### 431,126 ### ### ###
2023-Jan-19 Thu 2 ### ### ### ### 218,387 ### ### ###
2023-Jan-18 Wed 1.975 ### 1.945 ### 55,874 110,071 -0.3 ### ###
2023-Jan-17 Tue ### ### 1.985 ### ### ### ### 30.1 ###
2023-Jan-16 Mon ### ### ### ### 172,547 360,623 3.0 86.4 34.5
2023-Jan-13 Fri 1.85 ### 1.85 ### ### 187,782 8.6 ### 33.5
2023-Jan-12 Thu ### ### 1.88 ### 70,954 135,344 ### ### ###
2023-Jan-11 Wed 1.925 1.925 ### ### 26,524 50,727 ### 18.7 ###
2023-Jan-10 Tue 1.855 1.9125 1.855 ### ### 87,027 ### ### ###
2023-Jan-09 Mon 1.85 ### 1.85 ### 58,489 110,544 ### 84.4 ###
2023-Jan-06 Fri 1.855 1.855 1.8 1.8 26,025 ### ### 10.0 ###
2023-Jan-05 Thu 1.87 1.87 ### 1.84 ### 36,620 ### ### ###
2023-Jan-04 Wed ### ### 1.86 1.87 ### 55,879 ### ### ###
2023-Jan-03 Tue ### ### 1.925 1.925 ### ### -1.8 ### ###
2022-Dec-30 Fri ### ### ### ### ### ### ### ### ###
2022-Dec-29 Thu ### 1.955 ### ### 17,774 34,259 ### 86.7 ###
2022-Dec-28 Wed ### ### 1.85 ### ### ### ### 76.5 ###
2022-Dec-23 Fri ### 1.945 1.875 1.875 24,787 47,343 -3.4 ### 31.3
2022-Dec-22 Thu 1.875 ### 1.875 ### 20,658 ### ### 91.1 32.5
2022-Dec-21 Wed 1.845 ### 1.845 1.875 ### 38,845 1.6 78.5 31.3
2022-Dec-20 Tue ### 1.85 1.8 1.8 22,570 ### -0.3 ### ###
2022-Dec-19 Mon 1.83 ### 1.8 1.845 32,723 60,455 0.8 77.7 30.8
2022-Dec-16 Fri 1.81 1.85 1.78 1.8 232,123 ### -0.6 ### ###
2022-Dec-15 Thu 1.79 1.83 1.785 1.8 38,056 68,786 0.6 78.4 ###
2022-Dec-14 Wed 1.72 1.8 1.72 1.8 ### 228,282 4.7 93.4 ###
2022-Dec-13 Tue ### 1.72 ### 1.7 ### 222,249 ### ### ###
2022-Dec-12 Mon ### ### ### ### ### 192,975 ### ### ###
2022-Dec-09 Fri ### ### ### ### ### 475,758 ### 18.7 27.5
2022-Dec-08 Thu ### 1.7 1.58 ### ### 413,544 -2.7 20.3 27.5
2022-Dec-07 Wed 1.74 1.775 ### 1.7 ### ### ### 22.5 ###
2022-Dec-06 Tue ### 1.85 1.73 1.75 ### 161,873 -3.6 14.7 ###
2022-Dec-05 Mon 1.855 1.855 ### ### ### ### -2.2 24.5 30.3
2022-Dec-02 Fri ### ### ### 1.845 34,922 ### 0.5 ### 30.8
2022-Dec-01 Thu ### ### ### 1.83 ### 324,570 -3.7 ### 30.5
2022-Nov-30 Wed ### ### 1.81 ### 80,721 151,755 ### 60.7 32.5
2022-Nov-29 Tue ### ### 1.875 1.88 40,951 ### ### ### ###
2022-Nov-28 Mon ### ### 1.87 ### ### ### 1.8 87.5 32.5
2022-Nov-25 Fri ### ### ### ### ### 19,446 ### 29.0 ###
2022-Nov-24 Thu 1.945 ### ### ### 249,683 ### ### ### ###
2022-Nov-23 Wed ### ### ### ### ### ### -3.0 ### ###
2022-Nov-22 Tue 1.885 ### 1.88 ### 14,150 ### ### ### ###
2022-Nov-21 Mon ### ### 1.855 1.855 ### ### -3.4 17.4 ###
2022-Nov-18 Fri ### ### ### ### ### ### ### ### ###
2022-Nov-17 Thu ### ### ### ### 13,822 26,849 ### 72.9 ###
2022-Nov-16 Wed ### 1.925 1.88 1.925 24,077 ### ### ### ###
2022-Nov-15 Tue 1.875 ### 1.85 ### 19,343 ### ### 80.3 ###
2022-Nov-14 Mon ### ### 1.85 1.875 ### ### -2.1 24.2 31.3
2022-Nov-11 Fri 1.89 1.925 1.85 ### 47,245 89,174 1.1 ### ###
2022-Nov-10 Thu ### ### 1.775 ### 34,256 ### ### ### ###
2022-Nov-09 Wed 1.85 1.87 ### ### ### ### ### 23.0 30.3
2022-Nov-08 Tue 1.77 ### 1.77 ### ### ### 3.7 ### ###
2022-Nov-07 Mon 1.8 ### 1.74 1.76 117,772 ### -2.2 22.6 ###
2022-Nov-04 Fri 1.82 1.82 1.745 1.77 16,953 ### -2.7 14.6 29.5
2022-Nov-03 Thu ### 1.82 1.75 1.82 ### ### 0.3 71.3 ###
2022-Nov-02 Wed 1.82 1.82 1.755 1.78 ### 361,984 ### 20.0 ###
2022-Nov-01 Tue ### ### 1.8 1.81 87,771 ### ### ### ###
2022-Oct-31 Mon 1.81 1.945 1.8 ### 252,750 473,274 5.2 94.4 31.8
2022-Oct-28 Fri 1.84 1.84 1.78 1.83 ### 266,455 -0.5 ### 30.5
2022-Oct-27 Thu 1.845 1.8725 ### 1.86 ### ### ### 72.8 ###
2022-Oct-26 Wed 1.76 1.845 1.74 1.825 ### ### ### ### ###
2022-Oct-25 Tue 1.85 ### 1.755 1.76 171,351 313,143 ### ### ###
2022-Oct-24 Mon 1.89 ### ### 1.82 ### 66,150 ### ### ###
2022-Oct-21 Fri 1.845 ### 1.72 1.87 116,284 ### 1.4 80.9 ###
2022-Oct-20 Thu ### ### 1.84 1.84 ### ### ### ### ###
2022-Oct-19 Wed ### ### ### ### 97,344 194,688 -1.0 ### ###
2022-Oct-18 Tue ### ### 1.945 ### ### ### ### 90.0 ###
2022-Oct-17 Mon ### ### ### ### ### ### -2.9 ### ###
2022-Oct-14 Fri ### ### ### ### ### 105,578 ### ### ###
2022-Oct-13 Thu ### ### ### ### 22,156 ### -5.0 9.0 ###
2022-Oct-12 Wed ### 2.2 ### ### ### ### ### ### ###
2022-Oct-11 Tue 2.23 2.23 ### ### ### 80,356 -6.3 ### ###
2022-Oct-10 Mon 2.21 2.29 ### 2.29 ### 494,626 3.6 ### ###
2022-Oct-07 Fri 2.29 2.29 ### 2.21 86,955 193,040 ### ### ###
2022-Oct-06 Thu ### 2.29 ### 2.27 97,580 214,188 ### 95.0 ###
2022-Oct-05 Wed ### ### ### ### ### 116,176 0.5 66.2 ###
2022-Oct-04 Tue ### ### ### ### ### ### -2.4 14.7 ###
2022-Oct-03 Mon ### 2.2 ### ### 34,371 ### -1.4 ### ###
2022-Sep-30 Fri 2.24 2.29 ### ### ### ### -3.6 12.6 ###
2022-Sep-29 Thu 1.975 2.42 1.975 2.21 ### 2,571,428 ### 98.7 ###
2022-Sep-28 Wed 1.76 2.26 1.76 ### ### 4,682,158 ### ### 31.8
2022-Sep-27 Tue 1.45 1.45 1.4 1.4 ### 44,744 -3.4 ### ###
2022-Sep-26 Mon 1.45 1.45 1.41 1.43 17,824 25,488 -1.4 46.2 ###
2022-Sep-23 Fri 1.47 1.47 1.43 1.43 ### ### -2.7 29.9 ###
2022-Sep-21 Wed 1.485 1.485 1.43 1.47 ### 13,253 ### 37.0 24.5
2022-Sep-20 Tue 1.46 1.485 ### 1.485 25,749 ### ### ### 24.8
2022-Sep-19 Mon 1.485 1.485 1.42 1.46 ### 81,572 -1.7 34.8 ###
2022-Sep-16 Fri 1.455 1.485 1.45 1.485 ### 71,188 ### ### 24.8
2022-Sep-15 Thu 1.44 1.47 1.43 1.45 ### ### ### 74.2 ###
2022-Sep-14 Wed 1.41 ### 1.4 ### ### 96,245 0.4 62.0 ###
2022-Sep-13 Tue 1.46 1.475 ### 1.455 61,841 89,978 -0.3 ### 24.3
2022-Sep-12 Mon 1.47 1.475 1.425 1.43 84,472 122,484 -2.7 ### ###
2022-Sep-09 Fri ### 1.49 ### 1.49 ### 184,724 ### 98.0 ###
2022-Sep-08 Thu ### ### ### ### 313,751 418,857 -0.7 26.4 ###
2022-Sep-07 Wed 1.25 ### 1.23 1.255 290,773 ### ### 75.3 ###
2022-Sep-06 Tue ### ### 1.25 1.255 226,029 297,228 -9.1 2.5 ###
2022-Sep-05 Mon ### 1.425 ### ### 262,443 ### ### 18.4 ###
2022-Sep-02 Fri 1.5 1.525 ### ### 293,171 ### ### ### ###
2022-Sep-01 Thu 1.59 ### ### 1.51 ### 99,876 ### ### ###
2022-Aug-31 Wed ### 1.725 1.51 ### 386,281 ### 0.6 62.8 ###
2022-Aug-30 Tue ### ### 1.525 ### 415,752 ### -0.6 29.0 ###
2022-Aug-29 Mon ### ### ### ### 133,458 ### 2.7 87.9 28.3
2022-Aug-26 Fri 1.71 1.73 ### 1.7 219,279 372,774 -0.6 34.6 ###
2022-Aug-25 Thu 1.7 1.745 1.7 1.73 72,354 124,629 ### 78.6 ###
2022-Aug-24 Wed ### ### ### ### 365,473 ### 1.5 ### ###
2022-Aug-23 Tue 1.725 1.725 ### ### 412,289 692,645 -3.2 ### ###
2022-Aug-22 Mon 1.75 1.75 ### ### ### ### -4.6 13.3 ###
2022-Aug-19 Fri 1.73 1.77 1.72 1.72 26,681 46,558 -0.6 34.8 ###
2022-Aug-18 Thu 1.745 1.775 1.73 1.73 ### ### ### ### ###
2022-Aug-17 Wed 1.85 1.85 1.745 1.77 ### 233,071 -4.3 ### 29.5
2022-Aug-16 Tue 1.86 ### 1.8 1.8 ### 460,152 -3.2 ### ###
2022-Aug-15 Mon 1.8 1.85 1.8 1.85 161,854 295,383 2.8 87.2 ###
2022-Aug-12 Fri ### 1.845 1.77 1.8 ### 219,641 -0.3 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for CGS    Bottom Next Section
Basic Prices for CGS
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2023-02-03 08:22:30 thru 2023-02-03 08:22:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000